Abbott Laboratories (NY: ABT )

132.42 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 44.69 45.12 44.07 45.06 7,288,275 +0.46(+1.03%)
May 28, 2009 44.22 44.89 44.17 44.60 5,947,626 +0.21(+0.47%)
May 27, 2009 44.50 44.74 44.28 44.39 5,950,505 -0.18(-0.40%)
May 26, 2009 44.24 44.91 43.65 44.57 7,472,121 +0.63(+1.43%)
May 22, 2009 43.54 44.55 43.32 43.94 7,443,618 +0.62(+1.43%)
May 21, 2009 43.01 43.43 42.80 43.32 6,315,986 +0.24(+0.56%)
May 20, 2009 43.23 43.81 43.00 43.08 9,997,370 +0.20(+0.47%)
May 19, 2009 43.24 43.55 42.75 42.88 7,947,128 -0.32(-0.74%)
May 18, 2009 43.59 43.83 42.88 43.20 10,105,489 -0.12(-0.28%)
May 15, 2009 44.55 44.65 43.26 43.32 15,919,112 -1.31(-2.94%)
May 14, 2009 45.47 45.56 44.62 44.63 9,605,605 -0.87(-1.91%)
May 13, 2009 45.15 46.31 45.04 45.50 7,828,051 +0.09(+0.20%)
May 12, 2009 45.06 45.83 44.92 45.41 9,159,908 +0.54(+1.20%)
May 11, 2009 44.96 45.43 44.52 44.87 6,470,816 -0.06(-0.13%)
May 08, 2009 45.15 45.50 44.65 44.93 9,730,088 +0.31(+0.69%)
May 07, 2009 43.24 44.76 43.00 44.62 12,795,508 +1.69(+3.94%)
May 06, 2009 43.63 44.00 42.38 42.93 9,990,578 -0.80(-1.83%)
May 05, 2009 43.20 44.00 43.13 43.73 9,379,041 +0.55(+1.27%)
May 04, 2009 42.37 43.26 42.10 43.18 11,686,556 +1.66(+4.00%)
May 01, 2009 41.94 42.04 41.27 41.52 8,876,173 -0.33(-0.79%)
Apr 30, 2009 43.00 43.07 41.37 41.85 16,844,492 -0.77(-1.81%)
Apr 29, 2009 43.13 43.18 42.39 42.62 8,107,724 -0.39(-0.91%)
Apr 28, 2009 43.05 43.41 42.90 43.01 6,943,502 -0.15(-0.35%)
Apr 27, 2009 43.00 43.86 42.86 43.16 7,758,170 +0.07(+0.16%)
Apr 24, 2009 43.57 43.90 42.88 43.09 9,309,502 -0.27(-0.62%)
Apr 23, 2009 42.57 43.44 42.01 43.36 10,575,655 +0.86(+2.02%)
Apr 22, 2009 44.13 44.14 42.40 42.50 13,817,689 -1.80(-4.06%)
Apr 21, 2009 44.23 44.93 43.87 44.30 9,380,905 +0.21(+0.48%)
Apr 20, 2009 43.92 44.44 43.73 44.09 12,363,571 +0.20(+0.46%)
Apr 17, 2009 42.88 44.13 42.66 43.89 15,403,627 +1.20(+2.81%)
Apr 16, 2009 43.00 43.10 42.26 42.69 14,541,265 +0.03(+0.07%)
Apr 15, 2009 43.41 44.21 41.88 42.66 26,742,570 -2.05(-4.59%)
Apr 14, 2009 44.53 44.89 44.16 44.71 13,590,041 +0.33(+0.74%)
Apr 13, 2009 43.86 45.03 43.82 44.38 10,061,059 +0.35(+0.79%)
Apr 09, 2009 44.46 44.46 42.86 44.03 14,989,960 +0.36(+0.82%)
Apr 08, 2009 43.28 44.50 43.07 43.67 15,582,997 +0.75(+1.75%)
Apr 07, 2009 43.11 43.68 42.62 42.92 13,019,503 -0.44(-1.01%)
Apr 06, 2009 43.86 44.32 42.76 43.36 17,043,269 -0.76(-1.72%)
Apr 03, 2009 45.55 46.15 43.77 44.12 13,970,092 -1.26(-2.78%)
Apr 02, 2009 47.48 47.48 45.35 45.38 17,552,224 -1.32(-2.83%)
Apr 01, 2009 47.12 47.13 46.00 46.70 12,180,853 -1.00(-2.10%)
Mar 31, 2009 48.26 48.80 47.63 47.70 10,325,828 -0.19(-0.40%)
Mar 30, 2009 46.69 48.12 46.65 47.89 14,159,243 +1.44(+3.10%)
Mar 26, 2009 46.44 46.46 44.75 46.45 16,731,612 +0.42(+0.91%)
Mar 25, 2009 46.88 47.00 45.04 46.03 19,673,729 -0.43(-0.93%)
Mar 24, 2009 48.36 48.92 46.14 46.46 15,409,553 -2.30(-4.72%)
Mar 23, 2009 47.95 48.76 47.94 48.76 7,114,208 +1.22(+2.57%)
Mar 20, 2009 48.00 48.24 47.27 47.54 9,516,118 +0.25(+0.52%)
Mar 19, 2009 48.98 48.99 47.01 47.29 9,274,003 -1.34(-2.75%)
Mar 18, 2009 48.91 49.55 48.34 48.63 8,617,631 -0.51(-1.04%)
Mar 17, 2009 47.92 49.16 47.79 49.14 10,783,982 +1.29(+2.70%)
Mar 16, 2009 47.28 48.41 47.26 47.85 11,536,648 +1.00(+2.13%)
Mar 13, 2009 46.94 47.18 46.01 46.85 0 +0.20(+0.43%)
Mar 12, 2009 44.36 47.28 44.10 46.65 13,067,303 +2.18(+4.90%)
Mar 11, 2009 47.30 47.30 44.42 44.47 14,744,267 -2.51(-5.34%)
Mar 10, 2009 47.30 47.43 46.34 46.98 11,527,459 +0.33(+0.71%)
Mar 09, 2009 46.45 47.32 46.12 46.65 9,965,065 -0.24(-0.51%)
Mar 06, 2009 46.34 47.25 46.01 46.89 0 +0.85(+1.85%)
Mar 05, 2009 46.40 47.23 45.65 46.04 9,775,763 -1.14(-2.42%)
Mar 04, 2009 46.50 47.86 45.53 47.18 11,831,425 +0.14(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.